|
Closing price on 8/2/2022
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
88,500 |
| Split-adjusted Price |
8.11 |
|
|
BMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.30
|
8.11
|
88,500
|
|
|
8/1/2022
|
+0.40 / +4.49%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.20
|
8.02
|
161,400
|
|
|
7/29/2022
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.90
|
7.51
|
28,000
|
|
|
7/28/2022
|
+0.30 / +3.45%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
7.77
|
32,600
|
|
|
7/27/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.70
|
7.59
|
33,000
|
|
|
7/26/2022
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
7.59
|
14,500
|
|
|
7/25/2022
|
-0.50 / -5.38%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.90
|
7.59
|
72,200
|
|
|
7/22/2022
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.30
|
7.94
|
34,700
|
|
|
7/21/2022
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.60
|
8.11
|
27,000
|
|
|
7/20/2022
|
+0.10 / +1.05%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.70
|
8.28
|
95,900
|
|
|
7/19/2022
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.50
|
8.20
|
28,800
|
|
|
7/18/2022
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.80
|
8.28
|
45,300
|
|
|
7/15/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.90
|
8.37
|
34,700
|
|
|
7/14/2022
|
+0.60 / +6.45%
|
9.50
|
10.00
|
9.40
|
9.90
|
9.70
|
8.54
|
62,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.60
|
9.60
|
9.90
|
7.78
|
55,900
|
|
|
7/12/2022
|
+0.20 / +2.08%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.60
|
7.94
|
21,300
|
|
|
7/11/2022
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.60
|
7.78
|
34,200
|
|
|
7/8/2022
|
+0.40 / +4.26%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
7.94
|
29,000
|
|
|
7/7/2022
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.10
|
9.50
|
9.40
|
7.70
|
16,200
|
|
|
7/6/2022
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.80
|
7.70
|
6,900
|
|
|
7/5/2022
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.00
|
8.02
|
14,000
|
|
|
7/4/2022
|
+0.30 / +3.09%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.20
|
8.10
|
30,500
|
|
|
7/1/2022
|
+0.20 / +2.04%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.70
|
8.10
|
25,900
|
|
|
6/30/2022
|
-0.60 / -5.88%
|
10.20
|
10.30
|
9.50
|
9.60
|
9.80
|
7.78
|
30,100
|
|
|
6/29/2022
|
-0.10 / -0.99%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.20
|
8.10
|
19,900
|
|
|
6/28/2022
|
+0.40 / +4.12%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.10
|
8.19
|
54,600
|
|
|
6/27/2022
|
+0.40 / +4.21%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.70
|
8.02
|
32,900
|
|
|
6/24/2022
|
+0.10 / +1.06%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.50
|
7.70
|
18,700
|
|
|
6/23/2022
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
7.62
|
35,600
|
|
|
6/22/2022
|
+0.30 / +3.33%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
7.54
|
49,400
|
|
|